Skip to main content

United Parcel Service (NY: UPS )

148.34 +1.01 (+0.69%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 72.38 72.70 72.15 72.27 3,645,877 -0.25(-0.34%)
Mar 30, 2015 72.37 72.85 72.29 72.52 3,337,217 +0.51(+0.70%)
Mar 27, 2015 72.12 72.23 71.81 72.01 3,362,578 -0.04(-0.05%)
Mar 26, 2015 72.44 72.44 71.87 72.05 4,397,882 -0.61(-0.84%)
Mar 25, 2015 74.07 74.16 72.61 72.66 4,672,702 -1.34(-1.81%)
Mar 24, 2015 74.36 74.61 73.88 74.00 3,562,668 -0.46(-0.62%)
Mar 23, 2015 74.68 74.90 74.46 74.46 3,583,163 -0.28(-0.37%)
Mar 20, 2015 74.77 75.06 74.52 74.74 5,549,697 +0.25(+0.34%)
Mar 19, 2015 74.62 74.99 74.46 74.48 2,854,949 -0.26(-0.35%)
Mar 18, 2015 73.74 74.98 73.36 74.75 4,045,454 +0.49(+0.66%)
Mar 17, 2015 74.38 74.70 74.22 74.25 2,665,712 -0.49(-0.66%)
Mar 16, 2015 73.59 74.85 73.52 74.75 3,640,674 +1.29(+1.76%)
Mar 13, 2015 74.15 74.35 72.95 73.46 4,627,033 -0.85(-1.14%)
Mar 12, 2015 74.00 74.37 73.86 74.31 2,617,891 +0.71(+0.96%)
Mar 11, 2015 74.19 74.50 73.58 73.60 4,130,376 -0.56(-0.75%)
Mar 10, 2015 74.55 74.86 74.15 74.16 4,801,095 -0.81(-1.07%)
Mar 09, 2015 75.13 75.64 74.92 74.96 4,831,592 -0.05(-0.07%)
Mar 06, 2015 74.83 75.46 74.68 75.01 4,035,420 -0.07(-0.10%)
Mar 05, 2015 75.05 75.26 74.79 75.09 3,473,229 +0.22(+0.30%)
Mar 04, 2015 75.30 75.67 74.78 74.86 6,046,659 -0.81(-1.06%)
Mar 03, 2015 75.58 75.97 75.44 75.67 3,712,216 -0.32(-0.42%)
Mar 02, 2015 75.84 76.32 75.66 75.99 3,106,062 +0.15(+0.20%)
Feb 27, 2015 75.90 76.37 75.82 75.84 2,858,313 -0.10(-0.13%)
Feb 26, 2015 75.80 76.18 75.67 75.94 2,851,948 -0.07(-0.10%)
Feb 25, 2015 76.38 76.48 75.86 76.01 2,970,957 -0.27(-0.35%)
Feb 24, 2015 75.86 76.36 75.77 76.28 3,642,941 +0.41(+0.54%)
Feb 23, 2015 76.11 76.11 75.63 75.87 2,318,027 -0.14(-0.19%)
Feb 20, 2015 75.66 76.08 75.26 76.01 4,576,895 +0.19(+0.26%)
Feb 19, 2015 76.09 76.39 75.77 75.82 3,266,477 -0.14(-0.19%)
Feb 18, 2015 75.88 76.09 75.54 75.96 3,171,224 +0.08(+0.11%)
Feb 17, 2015 75.43 76.11 75.25 75.88 5,152,239 +0.53(+0.71%)
Feb 13, 2015 74.89 75.35 75.35 75.35 2,845,126 +0.28(+0.37%)
Feb 12, 2015 74.67 75.26 74.44 75.06 4,027,991 +0.37(+0.50%)
Feb 11, 2015 74.84 75.33 74.41 74.69 3,819,046 -0.13(-0.17%)
Feb 10, 2015 74.64 74.99 74.13 74.82 3,712,521 +0.46(+0.62%)
Feb 09, 2015 74.26 74.75 73.93 74.36 3,546,162 -0.16(-0.21%)
Feb 06, 2015 74.86 75.18 74.26 74.52 4,006,096 -0.58(-0.78%)
Feb 05, 2015 74.75 75.68 74.54 75.10 5,439,720 +0.69(+0.93%)
Feb 04, 2015 74.07 74.95 73.90 74.41 5,780,208 -0.03(-0.04%)
Feb 03, 2015 74.68 75.24 73.46 74.44 7,538,394 +0.33(+0.44%)
Feb 02, 2015 73.28 74.21 72.79 74.12 5,147,255 +0.95(+1.31%)
Jan 30, 2015 73.68 74.13 73.14 73.16 7,992,649 -1.17(-1.57%)
Jan 29, 2015 73.47 74.54 72.76 74.33 6,278,466 +0.83(+1.13%)
Jan 28, 2015 74.88 75.44 73.43 73.50 7,404,724 -1.15(-1.54%)
Jan 27, 2015 74.44 75.46 74.44 74.65 6,438,371 -1.11(-1.47%)
Jan 26, 2015 75.28 75.87 73.73 75.76 14,729,689 -0.43(-0.56%)
Jan 23, 2015 76.76 77.71 76.02 76.19 26,040,286 -8.38(-9.91%)
Jan 22, 2015 83.24 84.68 82.83 84.57 4,063,808 +1.90(+2.30%)
Jan 21, 2015 82.25 83.14 82.01 82.67 2,897,179 +0.27(+0.33%)
Jan 20, 2015 82.07 82.62 81.31 82.39 5,572,395 +0.75(+0.92%)
Jan 16, 2015 80.91 81.68 80.28 81.65 6,072,879 +0.75(+0.92%)
Jan 15, 2015 80.96 81.69 80.71 80.90 3,846,532 -0.06(-0.07%)
Jan 14, 2015 80.70 81.19 80.27 80.96 4,027,155 -0.55(-0.67%)
Jan 13, 2015 81.79 82.81 81.00 81.50 4,372,120 +0.35(+0.43%)
Jan 12, 2015 81.36 81.87 80.76 81.16 2,969,522 +0.03(+0.04%)
Jan 09, 2015 81.74 81.90 80.77 81.13 2,783,218 -0.60(-0.73%)
Jan 08, 2015 80.90 81.89 80.90 81.73 3,889,489 +1.44(+1.80%)
Jan 07, 2015 80.14 80.51 79.64 80.28 2,633,641 +0.74(+0.93%)
Jan 06, 2015 80.07 80.59 78.85 79.54 5,153,213 -0.53(-0.66%)
Jan 05, 2015 81.42 81.42 79.91 80.07 4,758,257 -1.64(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.